JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor26 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ190726C001250002019-07-19 11:01AM EDT125.006.474.906.15-0.73-10.14%112041.46%
JNJ190726C001270002019-07-19 3:59PM EDT127.003.603.553.85-8.89-71.18%3825.98%
JNJ190726C001280002019-07-19 2:28PM EDT128.003.422.802.95-1.08-24.00%44423.07%
JNJ190726C001290002019-07-19 9:35AM EDT129.003.252.832.95+0.10+3.17%458033.69%
JNJ190726C001300002019-07-19 3:57PM EDT130.001.501.431.51-1.10-42.31%27121820.26%
JNJ190726C001310002019-07-19 3:58PM EDT131.000.970.911.01-1.06-52.22%56313019.85%
JNJ190726C001320002019-07-19 10:53AM EDT132.000.890.971.04-0.53-37.32%29645126.20%
JNJ190726C001330002019-07-19 3:59PM EDT133.000.350.300.37-0.59-62.77%1,11553619.21%
JNJ190726C001340002019-07-19 3:59PM EDT134.000.190.120.22-0.47-71.21%23267719.53%
JNJ190726C001350002019-07-19 3:57PM EDT135.000.120.070.14-0.26-68.42%9151,49320.36%
JNJ190726C001360002019-07-19 3:56PM EDT136.000.080.070.10-0.16-66.67%78743621.68%
JNJ190726C001370002019-07-19 3:46PM EDT137.000.050.010.07-0.08-61.54%13324122.85%
JNJ190726C001380002019-07-19 3:28PM EDT138.000.050.010.05-0.02-28.57%24643724.02%
JNJ190726C001390002019-07-19 2:31PM EDT139.000.040.010.060.00-3235427.34%
JNJ190726C001400002019-07-19 3:52PM EDT140.000.030.020.04-0.02-40.00%5762827.93%
JNJ190726C001410002019-07-19 3:57PM EDT141.000.010.010.03-0.02-66.67%144428.91%
JNJ190726C001420002019-07-17 12:19PM EDT142.000.050.010.030.00-819031.06%
JNJ190726C001430002019-07-19 2:46PM EDT143.000.020.010.02-0.01-33.33%126531.64%
JNJ190726C001440002019-07-17 10:46AM EDT144.000.040.000.010.00-838330.86%
JNJ190726C001450002019-07-18 9:30AM EDT145.000.100.010.060.00-155641.41%
JNJ190726C001460002019-07-15 11:23AM EDT146.000.050.000.040.00-2826441.02%
JNJ190726C001470002019-07-16 9:30AM EDT147.000.050.000.050.00-19944.53%
JNJ190726C001480002019-07-16 11:34AM EDT148.000.020.000.010.00-141638.28%
JNJ190726C001490002019-07-12 10:37AM EDT149.000.090.000.040.00-2112447.27%
JNJ190726C001500002019-07-12 10:02AM EDT150.000.030.000.040.00-3049.22%
JNJ190726C001525002019-06-25 12:08PM EDT152.500.300.000.040.00--2550.00%
JNJ190726C001550002019-07-15 10:33AM EDT155.000.040.000.040.00-11753.91%
Putsfor26 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ190726P001050002019-07-19 11:47AM EDT105.000.030.000.030.00-4765.63%
JNJ190726P001100002019-07-15 3:51PM EDT110.000.030.000.060.00-54157.03%
JNJ190726P001150002019-07-12 2:10PM EDT115.000.160.000.030.00-6443.75%
JNJ190726P001200002019-07-18 3:02PM EDT120.000.040.020.090.00-101536.33%
JNJ190726P001210002019-07-19 9:30AM EDT121.000.010.010.07-0.04-80.00%16031.84%
JNJ190726P001220002019-07-17 9:30AM EDT122.000.170.000.080.00--229.59%
JNJ190726P001230002019-07-19 3:59PM EDT123.000.060.030.07-0.04-40.00%914325.88%
JNJ190726P001240002019-07-19 3:05PM EDT124.000.080.060.09-0.06-42.86%465724.12%
JNJ190726P001250002019-07-19 3:51PM EDT125.000.100.090.15-0.04-28.57%17538023.63%
JNJ190726P001260002019-07-19 3:40PM EDT126.000.110.130.21-0.07-38.89%348722.12%
JNJ190726P001270002019-07-19 3:53PM EDT127.000.230.240.32-0.03-11.54%427721.14%
JNJ190726P001280002019-07-19 3:59PM EDT128.000.440.390.44+0.04+10.00%15813519.31%
JNJ190726P001290002019-07-19 3:56PM EDT129.000.620.640.70+0.13+26.53%12818918.80%
JNJ190726P001300002019-07-19 3:59PM EDT130.001.040.961.00+0.35+50.72%2171,00617.24%
JNJ190726P001310002019-07-19 3:59PM EDT131.001.451.461.57+0.40+38.10%45537917.87%
JNJ190726P001320002019-07-19 3:59PM EDT132.002.162.072.21+0.64+42.11%21931917.55%
JNJ190726P001330002019-07-19 3:48PM EDT133.002.422.782.99+0.42+21.00%5624717.73%
JNJ190726P001340002019-07-19 3:57PM EDT134.003.703.603.90+1.17+46.25%22226319.24%
JNJ190726P001350002019-07-19 3:50PM EDT135.004.204.604.80+0.90+27.27%1529519.19%
JNJ190726P001360002019-07-18 11:41AM EDT136.004.553.306.200.00-413534.18%
JNJ190726P001370002019-07-19 2:03PM EDT137.005.756.456.80+0.40+7.48%27036125.10%
JNJ190726P001380002019-07-18 3:58PM EDT138.006.057.257.850.00-3312930.27%
JNJ190726P001390002019-07-19 1:52PM EDT139.007.918.308.85+0.66+9.10%410633.11%
JNJ190726P001400002019-07-19 1:13PM EDT140.008.607.3010.50+0.45+5.52%12156.01%
JNJ190726P001410002019-07-17 2:01PM EDT141.009.058.4011.550.00-2660.79%
JNJ190726P001420002019-07-18 11:41AM EDT142.0010.249.3012.600.00-1165.48%
JNJ190726P001430002019-07-17 2:01PM EDT143.0011.1510.3013.600.00-50068.95%
JNJ190726P001440002019-07-12 2:55PM EDT144.0010.1011.3014.400.00-2066.94%
JNJ190726P001450002019-07-03 11:50AM EDT145.004.2012.3015.300.00-8067.14%
JNJ190726P001460002019-07-05 9:35AM EDT146.005.2513.3016.450.00-2074.71%
JNJ190726P001470002019-06-24 11:43AM EDT147.004.6514.3017.400.00--076.27%
JNJ190726P001480002019-06-26 10:11AM EDT148.007.2115.3018.600.00--085.16%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes